Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.49 | 20.84 | 19.61 | 19.85 | 959,900 | -0.58(-2.84%) |
Jul 30, 2020 | 20.31 | 21.28 | 20.25 | 20.43 | 793,838 | +0.23(+1.14%) |
Jul 29, 2020 | 20.23 | 20.61 | 19.71 | 20.20 | 455,624 | +0.06(+0.30%) |
Jul 28, 2020 | 20.45 | 20.65 | 19.77 | 20.14 | 519,684 | -0.23(-1.13%) |
Jul 27, 2020 | 19.59 | 20.75 | 19.59 | 20.37 | 1,172,566 | +0.91(+4.68%) |
Jul 24, 2020 | 19.47 | 19.73 | 19.08 | 19.46 | 552,100 | -0.31(-1.57%) |
Jul 23, 2020 | 20.36 | 20.52 | 19.71 | 19.77 | 718,758 | -0.77(-3.75%) |
Jul 22, 2020 | 21.00 | 21.10 | 20.10 | 20.54 | 628,027 | -0.48(-2.28%) |
Jul 21, 2020 | 19.99 | 21.37 | 19.93 | 21.02 | 1,294,934 | +1.05(+5.26%) |
Jul 20, 2020 | 19.37 | 20.00 | 19.27 | 19.97 | 797,686 | +0.63(+3.26%) |
Jul 17, 2020 | 19.43 | 19.65 | 19.15 | 19.34 | 728,100 | -0.09(-0.46%) |
Jul 16, 2020 | 19.16 | 19.73 | 19.09 | 19.43 | 652,551 | +0.27(+1.41%) |
Jul 15, 2020 | 19.10 | 19.35 | 18.66 | 19.16 | 872,154 | +0.24(+1.27%) |
Jul 14, 2020 | 18.29 | 19.35 | 18.06 | 18.92 | 1,032,368 | +0.51(+2.77%) |
Jul 13, 2020 | 19.58 | 19.59 | 18.34 | 18.41 | 1,218,483 | -0.90(-4.66%) |
Jul 10, 2020 | 19.47 | 19.53 | 18.94 | 19.31 | 925,700 | -0.33(-1.68%) |
Jul 09, 2020 | 20.40 | 20.47 | 19.37 | 19.64 | 960,246 | -0.65(-3.20%) |
Jul 08, 2020 | 19.97 | 20.35 | 19.26 | 20.29 | 1,798,854 | +0.47(+2.37%) |
Jul 07, 2020 | 18.55 | 20.78 | 18.45 | 19.82 | 3,017,302 | +1.28(+6.90%) |
Jul 06, 2020 | 18.50 | 19.01 | 18.42 | 18.54 | 978,196 | +0.36(+1.98%) |
Jul 02, 2020 | 17.99 | 18.59 | 17.70 | 18.18 | 962,700 | +0.57(+3.24%) |
Jul 01, 2020 | 18.07 | 18.34 | 17.47 | 17.61 | 1,155,746 | -0.60(-3.29%) |
Jun 30, 2020 | 18.36 | 18.53 | 18.04 | 18.21 | 1,342,970 | -0.36(-1.94%) |
Jun 29, 2020 | 17.80 | 18.79 | 17.68 | 18.57 | 1,112,309 | +0.79(+4.44%) |
Jun 26, 2020 | 18.05 | 18.20 | 17.43 | 17.78 | 1,010,600 | -0.38(-2.09%) |
Jun 25, 2020 | 17.69 | 18.35 | 17.42 | 18.16 | 909,442 | +0.41(+2.31%) |
Jun 24, 2020 | 17.00 | 17.90 | 16.52 | 17.75 | 1,548,089 | +0.44(+2.54%) |
Jun 23, 2020 | 17.60 | 17.98 | 16.98 | 17.31 | 1,258,565 | -0.15(-0.86%) |
Jun 22, 2020 | 16.62 | 17.52 | 16.11 | 17.46 | 1,639,277 | +0.97(+5.88%) |
Jun 19, 2020 | 16.71 | 17.00 | 16.36 | 16.49 | 2,293,400 | -0.16(-0.96%) |
Jun 18, 2020 | 16.02 | 17.35 | 15.91 | 16.65 | 2,070,259 | +0.70(+4.39%) |
Jun 17, 2020 | 16.71 | 17.00 | 15.85 | 15.95 | 1,402,579 | -0.78(-4.66%) |
Jun 16, 2020 | 17.30 | 17.51 | 16.34 | 16.73 | 2,147,433 | +0.25(+1.52%) |
Jun 15, 2020 | 15.25 | 16.96 | 15.18 | 16.48 | 2,128,606 | +1.04(+6.74%) |
Jun 12, 2020 | 15.87 | 16.57 | 15.15 | 15.44 | 2,612,400 | +0.75(+5.11%) |
Jun 11, 2020 | 17.00 | 17.79 | 14.68 | 14.69 | 4,347,464 | -3.21(-17.93%) |
Jun 10, 2020 | 20.37 | 20.48 | 17.32 | 17.90 | 7,417,955 | -4.54(-20.23%) |
Jun 09, 2020 | 22.60 | 23.14 | 20.65 | 22.44 | 2,854,292 | -0.17(-0.75%) |
Jun 08, 2020 | 21.07 | 22.71 | 20.29 | 22.61 | 1,929,819 | +1.83(+8.81%) |
Jun 05, 2020 | 20.79 | 21.05 | 19.77 | 20.78 | 1,767,800 | +0.03(+0.14%) |
Jun 04, 2020 | 20.49 | 21.14 | 20.27 | 20.75 | 1,067,425 | +0.18(+0.88%) |
Jun 03, 2020 | 20.94 | 21.01 | 20.01 | 20.57 | 1,281,943 | -0.60(-2.83%) |
Jun 02, 2020 | 22.03 | 22.50 | 20.72 | 21.17 | 1,608,104 | -0.04(-0.19%) |
Jun 01, 2020 | 19.70 | 22.22 | 19.65 | 21.21 | 3,173,949 | +1.61(+8.21%) |
May 29, 2020 | 18.35 | 20.13 | 18.16 | 19.60 | 2,447,200 | +1.48(+8.17%) |
May 28, 2020 | 18.50 | 19.17 | 17.97 | 18.12 | 1,549,180 | -0.23(-1.25%) |
May 27, 2020 | 17.95 | 18.60 | 17.02 | 18.35 | 1,548,227 | +0.53(+2.97%) |
May 26, 2020 | 17.50 | 18.41 | 17.35 | 17.82 | 1,189,866 | +0.35(+2.00%) |
May 22, 2020 | 17.47 | 17.98 | 17.05 | 17.47 | 817,900 | +0.03(+0.17%) |
May 21, 2020 | 17.96 | 17.98 | 16.73 | 17.44 | 1,824,524 | -0.55(-3.06%) |
May 20, 2020 | 18.71 | 18.80 | 17.60 | 17.99 | 1,775,468 | -0.13(-0.72%) |
May 19, 2020 | 18.24 | 20.37 | 18.04 | 18.12 | 2,829,678 | -0.11(-0.60%) |
May 18, 2020 | 19.19 | 19.58 | 17.61 | 18.23 | 2,799,265 | -0.09(-0.49%) |
May 15, 2020 | 18.14 | 19.94 | 18.08 | 18.32 | 2,616,300 | +0.24(+1.33%) |
May 14, 2020 | 21.38 | 21.46 | 17.90 | 18.08 | 6,650,286 | -4.51(-19.96%) |
May 13, 2020 | 17.06 | 23.38 | 17.06 | 22.59 | 23,188,844 | +7.08(+45.65%) |
May 12, 2020 | 12.75 | 16.70 | 12.61 | 15.51 | 4,835,907 | +2.83(+22.32%) |
May 11, 2020 | 11.89 | 12.75 | 11.82 | 12.68 | 1,534,022 | +0.72(+6.02%) |
May 08, 2020 | 10.64 | 11.98 | 10.53 | 11.96 | 1,438,100 | +1.41(+13.36%) |
May 07, 2020 | 10.82 | 10.82 | 10.33 | 10.55 | 722,971 | -0.23(-2.13%) |
May 06, 2020 | 10.49 | 11.00 | 10.38 | 10.78 | 911,665 | +0.46(+4.46%) |
May 05, 2020 | 10.75 | 10.88 | 10.21 | 10.32 | 1,088,240 | -0.48(-4.44%) |
May 04, 2020 | 11.20 | 11.32 | 10.60 | 10.80 | 1,024,905 | -0.40(-3.57%) |
May 01, 2020 | 10.58 | 11.25 | 10.56 | 11.20 | 1,706,200 | +0.56(+5.26%) |
Apr 30, 2020 | 11.15 | 11.28 | 10.55 | 10.64 | 1,528,795 | -0.40(-3.62%) |
Apr 29, 2020 | 11.80 | 11.81 | 10.90 | 11.04 | 1,690,199 | -0.76(-6.44%) |
Apr 28, 2020 | 12.10 | 12.21 | 11.70 | 11.80 | 1,316,989 | -0.05(-0.42%) |
Apr 27, 2020 | 12.10 | 12.18 | 11.66 | 11.85 | 1,453,069 | -0.12(-1.00%) |
Apr 24, 2020 | 12.29 | 12.29 | 11.67 | 11.97 | 1,003,000 | -0.21(-1.72%) |
Apr 23, 2020 | 12.10 | 12.32 | 11.94 | 12.18 | 968,144 | +0.20(+1.67%) |
Apr 22, 2020 | 11.95 | 12.60 | 11.74 | 11.98 | 2,200,443 | +0.40(+3.45%) |
Apr 21, 2020 | 11.93 | 12.48 | 11.46 | 11.58 | 1,680,348 | -0.34(-2.85%) |
Apr 20, 2020 | 11.29 | 12.10 | 11.09 | 11.92 | 1,781,034 | +0.48(+4.20%) |
Apr 17, 2020 | 11.44 | 11.59 | 10.71 | 11.44 | 1,854,800 | +0.20(+1.78%) |
Apr 16, 2020 | 10.16 | 11.34 | 10.16 | 11.24 | 1,991,269 | +0.89(+8.60%) |
Apr 15, 2020 | 9.750 | 10.45 | 9.420 | 10.35 | 1,379,496 | +0.45(+4.55%) |
Apr 14, 2020 | 10.46 | 10.66 | 9.820 | 9.900 | 1,543,557 | -0.44(-4.26%) |
Apr 13, 2020 | 10.03 | 10.59 | 9.790 | 10.34 | 1,505,337 | +0.35(+3.50%) |
Apr 09, 2020 | 9.870 | 10.27 | 9.720 | 9.990 | 1,968,700 | +0.40(+4.17%) |
Apr 08, 2020 | 9.130 | 10.02 | 8.805 | 9.590 | 2,002,891 | +0.60(+6.67%) |
Apr 07, 2020 | 10.00 | 10.18 | 8.830 | 8.990 | 2,308,857 | -1.01(-10.10%) |
Apr 06, 2020 | 9.510 | 10.09 | 9.160 | 10.00 | 1,738,385 | +0.71(+7.64%) |
Apr 03, 2020 | 8.950 | 9.400 | 8.750 | 9.290 | 1,431,200 | +0.43(+4.85%) |
Apr 02, 2020 | 8.580 | 9.140 | 8.530 | 8.860 | 1,386,502 | +0.01(+0.11%) |
Apr 01, 2020 | 8.990 | 9.290 | 8.490 | 8.850 | 1,602,414 | -0.33(-3.59%) |
Mar 31, 2020 | 8.600 | 9.660 | 8.470 | 9.180 | 2,464,184 | +0.68(+8.00%) |
Mar 30, 2020 | 8.750 | 9.630 | 8.385 | 8.500 | 2,117,687 | +0.09(+1.07%) |
Mar 27, 2020 | 9.360 | 9.360 | 8.280 | 8.410 | 2,203,200 | -0.98(-10.44%) |
Mar 26, 2020 | 9.060 | 9.980 | 9.010 | 9.390 | 2,614,352 | +0.18(+1.95%) |
Mar 25, 2020 | 9.890 | 10.41 | 9.010 | 9.210 | 2,080,284 | -0.70(-7.06%) |
Mar 24, 2020 | 11.70 | 12.24 | 9.810 | 9.910 | 2,923,759 | -1.40(-12.38%) |
Mar 23, 2020 | 11.14 | 12.50 | 10.27 | 11.31 | 2,970,573 | +0.09(+0.80%) |
Mar 20, 2020 | 10.51 | 11.53 | 9.070 | 11.22 | 3,676,000 | +0.77(+7.37%) |
Mar 19, 2020 | 12.10 | 12.60 | 9.714 | 10.45 | 4,161,653 | -1.48(-12.41%) |
Mar 18, 2020 | 9.760 | 12.93 | 9.160 | 11.93 | 6,133,520 | +1.92(+19.18%) |
Mar 17, 2020 | 7.580 | 10.06 | 7.370 | 10.01 | 5,402,244 | +2.62(+35.45%) |
Mar 16, 2020 | 5.510 | 7.930 | 5.160 | 7.390 | 6,076,512 | +1.67(+29.20%) |
Mar 13, 2020 | 6.000 | 6.000 | 5.310 | 5.720 | 2,199,600 | +0.29(+5.34%) |
Mar 12, 2020 | 5.800 | 6.100 | 5.055 | 5.430 | 2,549,048 | -1.32(-19.56%) |
Mar 11, 2020 | 6.870 | 7.960 | 6.430 | 6.750 | 3,735,975 | -0.03(-0.44%) |
Mar 10, 2020 | 5.970 | 6.780 | 5.770 | 6.780 | 1,793,038 | +1.19(+21.29%) |
Mar 09, 2020 | 5.020 | 5.700 | 5.000 | 5.590 | 1,507,043 | -0.26(-4.44%) |
Mar 06, 2020 | 5.860 | 5.960 | 5.730 | 5.850 | 1,583,500 | -0.15(-2.50%) |
Mar 05, 2020 | 6.010 | 6.095 | 5.820 | 6.000 | 1,394,898 | -0.18(-2.91%) |
Mar 04, 2020 | 6.010 | 6.200 | 5.680 | 6.180 | 1,519,692 | +0.28(+4.75%) |
Mar 03, 2020 | 6.010 | 6.430 | 5.870 | 5.900 | 1,401,441 | -0.07(-1.17%) |
Mar 02, 2020 | 6.550 | 6.570 | 5.800 | 5.970 | 2,043,350 | -0.50(-7.73%) |
Feb 28, 2020 | 5.830 | 6.610 | 5.830 | 6.470 | 1,360,500 | +0.33(+5.37%) |
Feb 27, 2020 | 6.440 | 6.720 | 5.820 | 6.140 | 2,401,524 | -0.35(-5.39%) |
Feb 26, 2020 | 6.970 | 7.050 | 6.480 | 6.490 | 2,888,286 | -0.38(-5.53%) |
Feb 25, 2020 | 7.260 | 7.260 | 6.790 | 6.870 | 1,421,354 | -0.35(-4.85%) |
Feb 24, 2020 | 7.350 | 7.350 | 7.070 | 7.220 | 1,002,019 | -0.48(-6.23%) |
Feb 21, 2020 | 7.550 | 7.960 | 7.499 | 7.700 | 788,900 | +0.11(+1.45%) |
Feb 20, 2020 | 7.230 | 7.655 | 7.230 | 7.590 | 1,190,090 | +0.30(+4.12%) |
Feb 19, 2020 | 7.580 | 7.660 | 7.210 | 7.290 | 1,976,467 | -0.29(-3.83%) |
Feb 18, 2020 | 7.510 | 7.800 | 7.455 | 7.580 | 596,362 | +0.04(+0.53%) |
Feb 14, 2020 | 7.850 | 7.880 | 7.460 | 7.540 | 544,700 | -0.30(-3.83%) |
Feb 13, 2020 | 7.850 | 7.940 | 7.750 | 7.840 | 404,431 | -0.04(-0.51%) |
Feb 12, 2020 | 7.770 | 8.050 | 7.645 | 7.880 | 624,075 | +0.29(+3.82%) |
Feb 11, 2020 | 7.500 | 7.735 | 7.360 | 7.590 | 475,493 | +0.18(+2.43%) |
Feb 10, 2020 | 7.400 | 7.570 | 7.270 | 7.410 | 558,714 | -0.06(-0.80%) |
Feb 07, 2020 | 7.680 | 7.688 | 7.420 | 7.470 | 586,000 | -0.29(-3.74%) |
Feb 06, 2020 | 7.890 | 8.205 | 7.745 | 7.760 | 858,418 | -0.02(-0.26%) |
Feb 05, 2020 | 7.360 | 7.800 | 7.350 | 7.780 | 746,040 | +0.54(+7.46%) |
Feb 04, 2020 | 7.230 | 7.380 | 7.060 | 7.240 | 690,205 | +0.16(+2.26%) |
Feb 03, 2020 | 7.120 | 7.240 | 7.020 | 7.080 | 851,344 | -0.12(-1.67%) |
Jan 31, 2020 | 7.440 | 7.490 | 7.150 | 7.200 | 927,800 | -0.32(-4.26%) |
Jan 30, 2020 | 7.320 | 7.660 | 7.270 | 7.520 | 593,130 | +0.11(+1.48%) |
Jan 29, 2020 | 7.590 | 7.650 | 7.310 | 7.410 | 559,467 | -0.11(-1.46%) |
Jan 28, 2020 | 7.240 | 7.570 | 7.140 | 7.520 | 806,079 | +0.36(+5.03%) |
Jan 27, 2020 | 7.020 | 7.330 | 6.940 | 7.160 | 951,048 | -0.02(-0.28%) |
Jan 24, 2020 | 7.450 | 7.450 | 7.080 | 7.180 | 1,834,100 | -0.23(-3.10%) |
Jan 23, 2020 | 7.800 | 7.870 | 7.090 | 7.410 | 1,487,336 | -0.47(-5.96%) |
Jan 22, 2020 | 7.900 | 8.030 | 7.870 | 7.880 | 1,185,133 | -0.38(-4.60%) |
Jan 21, 2020 | 8.430 | 8.500 | 7.790 | 8.260 | 1,825,715 | -0.10(-1.20%) |
Jan 17, 2020 | 8.870 | 8.930 | 8.350 | 8.360 | 2,418,400 | -0.98(-10.49%) |
Jan 16, 2020 | 9.300 | 9.610 | 9.200 | 9.340 | 644,542 | +0.13(+1.41%) |
Jan 15, 2020 | 8.670 | 9.240 | 8.670 | 9.210 | 917,836 | +0.48(+5.50%) |
Jan 14, 2020 | 8.640 | 8.940 | 8.520 | 8.730 | 734,732 | +0.03(+0.34%) |
Jan 13, 2020 | 8.500 | 8.770 | 8.450 | 8.700 | 929,380 | +0.22(+2.59%) |
Jan 10, 2020 | 9.390 | 9.505 | 8.440 | 8.480 | 1,575,100 | -0.97(-10.26%) |
Jan 09, 2020 | 9.320 | 9.590 | 9.230 | 9.450 | 1,443,295 | +0.00(+0.00%) |
Jan 08, 2020 | 9.140 | 9.700 | 9.140 | 9.450 | 1,392,088 | +0.35(+3.85%) |
Jan 07, 2020 | 9.440 | 9.490 | 8.875 | 9.100 | 1,412,857 | -0.29(-3.09%) |
Jan 06, 2020 | 9.200 | 9.450 | 9.160 | 9.390 | 906,729 | +0.10(+1.08%) |
Jan 03, 2020 | 8.790 | 9.290 | 8.620 | 9.290 | 1,489,800 | +0.34(+3.80%) |
Jan 02, 2020 | 8.840 | 8.970 | 8.490 | 8.950 | 1,363,161 | +0.19(+2.17%) |
Dec 31, 2019 | 8.250 | 8.800 | 8.250 | 8.760 | 1,046,800 | +0.43(+5.16%) |
Dec 30, 2019 | 8.320 | 8.490 | 8.220 | 8.330 | 718,052 | -0.05(-0.60%) |
Dec 27, 2019 | 8.650 | 8.780 | 8.300 | 8.380 | 1,019,900 | -0.25(-2.90%) |
Dec 26, 2019 | 8.460 | 8.800 | 8.460 | 8.630 | 941,607 | +0.19(+2.25%) |
Dec 24, 2019 | 8.150 | 8.590 | 8.140 | 8.440 | 750,300 | +0.25(+3.05%) |
Dec 23, 2019 | 8.170 | 8.240 | 7.885 | 8.190 | 1,169,499 | +0.11(+1.36%) |
Dec 20, 2019 | 8.040 | 8.115 | 7.840 | 8.080 | 2,754,800 | +0.11(+1.38%) |
Dec 19, 2019 | 7.820 | 8.085 | 7.510 | 7.970 | 1,150,249 | +0.15(+1.92%) |
Dec 18, 2019 | 7.540 | 7.850 | 7.460 | 7.820 | 1,325,270 | +0.35(+4.69%) |
Dec 17, 2019 | 7.180 | 7.490 | 7.010 | 7.470 | 1,462,851 | +0.32(+4.48%) |
Dec 16, 2019 | 6.940 | 7.490 | 6.940 | 7.150 | 2,486,937 | +0.31(+4.53%) |
Dec 13, 2019 | 7.230 | 7.280 | 6.800 | 6.840 | 2,484,100 | -0.39(-5.39%) |
Dec 12, 2019 | 7.160 | 7.400 | 6.950 | 7.230 | 3,230,504 | +0.16(+2.26%) |
Dec 11, 2019 | 8.700 | 8.900 | 7.020 | 7.070 | 6,207,952 | -2.80(-28.37%) |
Dec 10, 2019 | 9.780 | 9.890 | 9.610 | 9.870 | 813,351 | +0.18(+1.86%) |
Dec 09, 2019 | 9.570 | 9.760 | 9.500 | 9.690 | 988,066 | -0.01(-0.10%) |
Dec 06, 2019 | 9.670 | 9.890 | 9.580 | 9.700 | 831,800 | +0.27(+2.86%) |
Dec 05, 2019 | 9.860 | 9.920 | 9.400 | 9.430 | 859,455 | -0.38(-3.87%) |
Dec 04, 2019 | 9.440 | 10.09 | 9.440 | 9.810 | 1,287,373 | +0.46(+4.92%) |
Dec 03, 2019 | 9.040 | 9.410 | 8.800 | 9.350 | 904,107 | +0.25(+2.75%) |
Dec 02, 2019 | 9.060 | 9.150 | 8.880 | 9.100 | 710,985 | -0.02(-0.22%) |
Nov 29, 2019 | 8.960 | 9.230 | 8.950 | 9.120 | 483,800 | +0.17(+1.90%) |
Nov 27, 2019 | 8.800 | 9.100 | 8.800 | 8.950 | 534,700 | +0.22(+2.52%) |
Nov 26, 2019 | 8.950 | 8.950 | 8.710 | 8.730 | 793,007 | -0.24(-2.68%) |
Nov 25, 2019 | 8.710 | 9.100 | 8.630 | 8.970 | 1,090,367 | +0.25(+2.87%) |
Nov 22, 2019 | 8.230 | 8.720 | 8.140 | 8.720 | 1,080,000 | +0.60(+7.39%) |
Nov 21, 2019 | 7.950 | 8.160 | 7.820 | 8.120 | 496,216 | +0.16(+2.01%) |
Nov 20, 2019 | 7.850 | 8.020 | 7.700 | 7.960 | 800,884 | +0.02(+0.25%) |
Nov 19, 2019 | 8.030 | 8.090 | 7.720 | 7.940 | 682,397 | -0.05(-0.63%) |
Nov 18, 2019 | 8.060 | 8.160 | 7.700 | 7.990 | 922,333 | -0.03(-0.37%) |
Nov 15, 2019 | 7.990 | 8.105 | 7.900 | 8.020 | 1,032,100 | +0.07(+0.88%) |
Nov 14, 2019 | 7.940 | 8.070 | 7.850 | 7.950 | 642,603 | -0.02(-0.25%) |
Nov 13, 2019 | 7.920 | 7.990 | 7.765 | 7.970 | 765,396 | +0.04(+0.50%) |
Nov 12, 2019 | 8.050 | 8.080 | 7.770 | 7.930 | 954,444 | -0.11(-1.37%) |
Nov 11, 2019 | 8.360 | 8.430 | 8.020 | 8.040 | 865,618 | -0.42(-4.96%) |
Nov 08, 2019 | 8.400 | 8.480 | 8.220 | 8.460 | 894,600 | +0.06(+0.71%) |
Nov 07, 2019 | 8.490 | 8.590 | 8.340 | 8.400 | 1,216,538 | +0.00(+0.00%) |
Nov 06, 2019 | 8.400 | 8.580 | 8.280 | 8.400 | 1,029,514 | -0.12(-1.41%) |
Nov 05, 2019 | 8.220 | 8.660 | 8.190 | 8.520 | 1,079,758 | +0.37(+4.54%) |
Nov 04, 2019 | 7.750 | 8.240 | 7.700 | 8.150 | 1,412,658 | +0.49(+6.40%) |
Nov 01, 2019 | 7.640 | 7.820 | 7.565 | 7.660 | 1,131,300 | +0.16(+2.13%) |
Oct 31, 2019 | 7.840 | 7.910 | 7.350 | 7.500 | 1,265,563 | -0.32(-4.09%) |
Oct 30, 2019 | 7.950 | 7.960 | 7.670 | 7.820 | 1,356,397 | -0.07(-0.89%) |
Oct 29, 2019 | 7.670 | 7.980 | 7.595 | 7.890 | 1,629,532 | +0.25(+3.27%) |
Oct 28, 2019 | 7.540 | 7.730 | 7.500 | 7.640 | 799,047 | +0.15(+2.00%) |
Oct 25, 2019 | 7.500 | 7.580 | 7.310 | 7.490 | 1,225,300 | +0.07(+0.94%) |
Oct 24, 2019 | 7.500 | 7.553 | 7.200 | 7.420 | 1,670,787 | -0.09(-1.20%) |
Oct 23, 2019 | 7.290 | 7.600 | 7.230 | 7.510 | 1,788,813 | +0.12(+1.62%) |
Oct 22, 2019 | 7.190 | 7.440 | 6.990 | 7.390 | 2,053,835 | +0.48(+6.95%) |
Oct 21, 2019 | 6.590 | 7.005 | 6.570 | 6.910 | 1,595,941 | +0.35(+5.34%) |
Oct 18, 2019 | 6.860 | 6.960 | 6.560 | 6.560 | 1,389,300 | -0.29(-4.23%) |
Oct 17, 2019 | 6.920 | 6.980 | 6.820 | 6.850 | 864,832 | -0.06(-0.87%) |
Oct 16, 2019 | 7.060 | 7.220 | 6.880 | 6.910 | 911,976 | -0.16(-2.26%) |
Oct 15, 2019 | 7.040 | 7.175 | 6.920 | 7.070 | 1,058,203 | -0.02(-0.28%) |
Oct 14, 2019 | 7.020 | 7.180 | 6.800 | 7.090 | 1,279,662 | -0.03(-0.42%) |
Oct 11, 2019 | 7.210 | 7.300 | 7.095 | 7.120 | 1,345,800 | +0.09(+1.28%) |
Oct 10, 2019 | 7.350 | 7.430 | 7.015 | 7.030 | 1,240,190 | -0.36(-4.87%) |
Oct 09, 2019 | 7.270 | 7.540 | 7.240 | 7.390 | 1,933,107 | +0.29(+4.08%) |
Oct 08, 2019 | 7.450 | 7.480 | 6.810 | 7.100 | 2,785,098 | -0.40(-5.33%) |
Oct 07, 2019 | 7.430 | 7.620 | 7.370 | 7.500 | 1,823,846 | +0.05(+0.67%) |
Oct 04, 2019 | 7.830 | 7.950 | 7.380 | 7.450 | 2,367,100 | -0.40(-5.10%) |
Oct 03, 2019 | 7.840 | 8.120 | 7.540 | 7.850 | 4,248,110 | -0.32(-3.92%) |
Oct 02, 2019 | 8.290 | 8.700 | 7.830 | 8.170 | 6,159,815 | -2.90(-26.20%) |
Oct 01, 2019 | 11.55 | 11.57 | 10.95 | 11.07 | 1,983,006 | -0.45(-3.91%) |
Sep 30, 2019 | 11.55 | 11.90 | 11.40 | 11.52 | 1,196,848 | +0.10(+0.88%) |
Sep 27, 2019 | 11.56 | 11.85 | 11.18 | 11.42 | 1,410,000 | -0.10(-0.87%) |
Sep 26, 2019 | 12.34 | 12.34 | 11.45 | 11.52 | 819,937 | -0.70(-5.73%) |
Sep 25, 2019 | 12.14 | 12.44 | 12.03 | 12.22 | 914,907 | +0.11(+0.91%) |
Sep 24, 2019 | 12.27 | 12.50 | 11.86 | 12.11 | 597,644 | -0.09(-0.74%) |
Sep 23, 2019 | 11.76 | 12.25 | 11.76 | 12.20 | 721,390 | +0.28(+2.35%) |
Sep 20, 2019 | 12.01 | 12.59 | 11.77 | 11.92 | 1,382,000 | -0.11(-0.91%) |
Sep 19, 2019 | 13.40 | 13.42 | 12.02 | 12.03 | 1,581,458 | -1.37(-10.22%) |
Sep 18, 2019 | 13.14 | 13.51 | 13.02 | 13.40 | 1,429,064 | +0.28(+2.13%) |
Sep 17, 2019 | 12.58 | 13.15 | 12.38 | 13.12 | 1,787,437 | +0.65(+5.21%) |
Sep 16, 2019 | 11.95 | 12.51 | 11.88 | 12.47 | 883,338 | +0.38(+3.14%) |
Sep 13, 2019 | 12.11 | 12.60 | 11.96 | 12.09 | 790,700 | +0.06(+0.50%) |
Sep 12, 2019 | 12.04 | 12.48 | 11.71 | 12.03 | 1,388,024 | -0.17(-1.39%) |
Sep 11, 2019 | 11.17 | 12.22 | 11.10 | 12.20 | 1,515,402 | +0.96(+8.54%) |
Sep 10, 2019 | 10.03 | 11.26 | 9.901 | 11.24 | 1,746,002 | +1.18(+11.73%) |
Sep 09, 2019 | 9.480 | 10.17 | 9.480 | 10.06 | 1,929,559 | +0.75(+8.06%) |
Sep 06, 2019 | 9.160 | 9.540 | 9.120 | 9.310 | 1,535,000 | +0.22(+2.42%) |
Sep 05, 2019 | 8.560 | 9.150 | 8.560 | 9.090 | 957,351 | +0.66(+7.83%) |
Sep 04, 2019 | 8.140 | 8.490 | 8.050 | 8.430 | 1,646,929 | +0.38(+4.72%) |
Sep 03, 2019 | 7.940 | 8.090 | 7.650 | 8.050 | 964,487 | +0.01(+0.12%) |
Aug 30, 2019 | 8.220 | 8.260 | 7.990 | 8.040 | 589,300 | -0.15(-1.83%) |
Aug 29, 2019 | 8.140 | 8.310 | 8.050 | 8.190 | 672,345 | +0.21(+2.63%) |
Aug 28, 2019 | 7.530 | 8.000 | 7.390 | 7.980 | 849,599 | +0.41(+5.42%) |
Aug 27, 2019 | 7.880 | 7.910 | 7.350 | 7.570 | 1,065,425 | -0.33(-4.18%) |
Aug 26, 2019 | 7.930 | 8.053 | 7.800 | 7.900 | 589,602 | +0.15(+1.94%) |
Aug 23, 2019 | 8.120 | 8.283 | 7.740 | 7.750 | 769,500 | -0.45(-5.49%) |
Aug 22, 2019 | 8.010 | 8.335 | 7.990 | 8.200 | 547,446 | +0.22(+2.76%) |
Aug 21, 2019 | 7.960 | 8.180 | 7.740 | 7.980 | 608,215 | +0.16(+2.05%) |
Aug 20, 2019 | 7.880 | 7.910 | 7.710 | 7.820 | 479,996 | -0.08(-1.01%) |
Aug 19, 2019 | 7.590 | 8.020 | 7.561 | 7.900 | 813,520 | +0.43(+5.76%) |
Aug 16, 2019 | 7.010 | 7.560 | 6.960 | 7.470 | 872,200 | +0.55(+7.95%) |
Aug 15, 2019 | 7.130 | 7.200 | 6.750 | 6.920 | 948,494 | -0.19(-2.67%) |
Aug 14, 2019 | 7.890 | 7.890 | 7.050 | 7.110 | 1,621,921 | -0.92(-11.46%) |
Aug 13, 2019 | 7.900 | 8.240 | 7.720 | 8.030 | 748,562 | -0.27(-3.25%) |
Aug 12, 2019 | 8.430 | 8.430 | 8.100 | 8.300 | 300,315 | -0.20(-2.35%) |
Aug 09, 2019 | 8.650 | 8.650 | 8.290 | 8.500 | 612,400 | -0.15(-1.73%) |
Aug 08, 2019 | 8.370 | 8.760 | 8.210 | 8.650 | 895,372 | +0.33(+3.97%) |
Aug 07, 2019 | 8.050 | 8.405 | 7.800 | 8.320 | 797,458 | +0.13(+1.59%) |
Aug 06, 2019 | 8.120 | 8.280 | 7.820 | 8.190 | 1,188,310 | +0.21(+2.63%) |
Aug 05, 2019 | 8.250 | 8.250 | 7.670 | 7.980 | 1,141,729 | -0.44(-5.23%) |
Aug 02, 2019 | 8.740 | 8.750 | 7.600 | 8.420 | 3,108,900 | -0.92(-9.85%) |